Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.48 | 15.52 | 15.24 | 15.43 | 2,404,030 | -0.09(-0.60%) |
Apr 27, 2012 | 15.56 | 15.61 | 15.46 | 15.52 | 2,160,813 | -0.05(-0.30%) |
Apr 26, 2012 | 15.66 | 15.71 | 15.52 | 15.57 | 2,274,230 | -0.15(-0.97%) |
Apr 25, 2012 | 15.52 | 15.76 | 15.51 | 15.72 | 2,582,114 | +0.31(+1.98%) |
Apr 24, 2012 | 15.11 | 15.43 | 15.11 | 15.42 | 2,835,079 | +0.29(+1.89%) |
Apr 23, 2012 | 15.00 | 15.15 | 14.92 | 15.13 | 2,111,665 | -0.05(-0.31%) |
Apr 20, 2012 | 15.04 | 15.23 | 15.01 | 15.18 | 1,464,115 | +0.17(+1.11%) |
Apr 19, 2012 | 15.14 | 15.17 | 14.94 | 15.01 | 1,670,593 | -0.13(-0.83%) |
Apr 18, 2012 | 15.21 | 15.30 | 15.11 | 15.14 | 1,758,507 | -0.14(-0.91%) |
Apr 17, 2012 | 15.07 | 15.35 | 15.00 | 15.28 | 2,351,523 | +0.29(+1.90%) |
Apr 16, 2012 | 14.69 | 15.04 | 14.68 | 14.99 | 2,297,191 | +0.42(+2.92%) |
Apr 13, 2012 | 14.73 | 14.76 | 14.55 | 14.57 | 1,616,037 | -0.15(-1.04%) |
Apr 12, 2012 | 14.53 | 14.75 | 14.48 | 14.72 | 1,452,049 | +0.18(+1.23%) |
Apr 11, 2012 | 14.63 | 14.69 | 14.48 | 14.54 | 2,139,980 | +0.03(+0.23%) |
Apr 10, 2012 | 14.99 | 15.03 | 14.51 | 14.51 | 3,071,012 | -0.44(-2.93%) |
Apr 09, 2012 | 14.80 | 15.05 | 14.73 | 14.94 | 2,241,620 | -0.03(-0.18%) |
Apr 05, 2012 | 15.04 | 15.06 | 14.92 | 14.97 | 1,037,744 | -0.09(-0.57%) |
Apr 04, 2012 | 15.18 | 15.20 | 15.06 | 15.06 | 2,030,688 | -0.25(-1.65%) |
Apr 03, 2012 | 15.29 | 15.38 | 15.18 | 15.31 | 1,724,456 | -0.03(-0.17%) |
Apr 02, 2012 | 15.18 | 15.36 | 15.15 | 15.34 | 2,278,172 | +0.19(+1.27%) |
Mar 30, 2012 | 15.07 | 15.17 | 14.96 | 15.14 | 2,990,868 | +0.19(+1.29%) |
Mar 29, 2012 | 14.87 | 14.99 | 14.78 | 14.95 | 1,469,076 | -0.02(-0.13%) |
Mar 28, 2012 | 15.04 | 15.04 | 14.96 | 14.97 | 2,402,040 | -0.09(-0.57%) |
Mar 27, 2012 | 15.00 | 15.20 | 14.96 | 15.06 | 1,728,767 | +0.09(+0.62%) |
Mar 26, 2012 | 14.87 | 14.96 | 14.79 | 14.96 | 1,410,923 | +0.26(+1.79%) |
Mar 23, 2012 | 14.59 | 14.78 | 14.53 | 14.70 | 990,393 | +0.13(+0.91%) |
Mar 22, 2012 | 14.73 | 14.73 | 14.48 | 14.57 | 2,472,360 | -0.24(-1.65%) |
Mar 21, 2012 | 14.85 | 14.90 | 14.78 | 14.81 | 806,674 | -0.01(-0.04%) |
Mar 20, 2012 | 14.82 | 14.91 | 14.75 | 14.82 | 1,830,902 | -0.09(-0.62%) |
Mar 19, 2012 | 14.91 | 15.04 | 14.81 | 14.91 | 1,986,110 | -0.06(-0.40%) |
Mar 16, 2012 | 14.76 | 14.97 | 14.71 | 14.97 | 2,688,301 | +0.22(+1.48%) |
Mar 15, 2012 | 14.71 | 14.75 | 14.61 | 14.75 | 1,658,696 | +0.03(+0.18%) |
Mar 14, 2012 | 14.67 | 14.76 | 14.60 | 14.73 | 1,416,559 | +0.01(+0.09%) |
Mar 13, 2012 | 14.43 | 14.75 | 14.43 | 14.71 | 1,637,327 | +0.34(+2.34%) |
Mar 12, 2012 | 14.32 | 14.46 | 14.31 | 14.38 | 1,792,212 | +0.05(+0.32%) |
Mar 09, 2012 | 14.40 | 14.49 | 14.33 | 14.33 | 2,848,094 | -0.09(-0.60%) |
Mar 08, 2012 | 14.54 | 14.54 | 14.32 | 14.42 | 3,083,107 | -0.08(-0.55%) |
Mar 07, 2012 | 14.50 | 14.50 | 14.26 | 14.50 | 4,025,463 | +0.15(+1.01%) |
Mar 06, 2012 | 14.30 | 14.44 | 14.25 | 14.35 | 6,239,348 | -0.05(-0.32%) |
Mar 05, 2012 | 14.19 | 14.42 | 14.11 | 14.40 | 1,894,490 | +0.21(+1.49%) |
Mar 02, 2012 | 14.08 | 14.23 | 14.08 | 14.19 | 1,538,159 | +0.08(+0.56%) |
Mar 01, 2012 | 13.90 | 14.11 | 13.88 | 14.11 | 1,822,931 | +0.21(+1.52%) |
Feb 29, 2012 | 13.80 | 14.02 | 13.77 | 13.90 | 3,509,917 | +0.10(+0.72%) |
Feb 28, 2012 | 13.90 | 13.94 | 13.76 | 13.80 | 1,611,735 | -0.07(-0.52%) |
Feb 27, 2012 | 13.86 | 13.93 | 13.69 | 13.87 | 3,076,733 | -0.10(-0.71%) |
Feb 24, 2012 | 13.93 | 14.06 | 13.81 | 13.97 | 3,045,438 | +0.05(+0.38%) |
Feb 23, 2012 | 13.71 | 13.94 | 13.68 | 13.92 | 2,316,968 | +0.23(+1.69%) |
Feb 22, 2012 | 13.82 | 13.94 | 13.62 | 13.69 | 1,897,677 | -0.23(-1.66%) |
Feb 21, 2012 | 14.17 | 14.19 | 13.82 | 13.92 | 2,364,113 | -0.22(-1.59%) |
Feb 17, 2012 | 14.07 | 14.25 | 13.89 | 14.14 | 2,423,946 | +0.13(+0.94%) |
Feb 16, 2012 | 13.86 | 14.09 | 13.78 | 14.01 | 2,229,909 | +0.22(+1.63%) |
Feb 15, 2012 | 13.77 | 13.94 | 13.72 | 13.78 | 2,928,271 | -0.09(-0.62%) |
Feb 14, 2012 | 14.02 | 14.02 | 13.83 | 13.87 | 1,944,126 | -0.21(-1.50%) |
Feb 13, 2012 | 14.02 | 14.10 | 13.89 | 14.08 | 1,360,378 | +0.20(+1.42%) |
Feb 10, 2012 | 13.82 | 14.00 | 13.79 | 13.88 | 1,376,410 | -0.07(-0.52%) |
Feb 09, 2012 | 14.13 | 14.18 | 13.86 | 13.96 | 1,623,734 | -0.18(-1.31%) |
Feb 08, 2012 | 13.94 | 14.18 | 13.86 | 14.14 | 2,370,980 | +0.11(+0.80%) |
Feb 07, 2012 | 14.08 | 14.20 | 14.02 | 14.03 | 1,871,096 | -0.07(-0.47%) |
Feb 06, 2012 | 14.15 | 14.27 | 14.02 | 14.09 | 2,878,487 | -0.14(-0.97%) |
Feb 03, 2012 | 14.05 | 14.23 | 13.95 | 14.23 | 2,171,805 | +0.31(+2.23%) |
Feb 02, 2012 | 13.91 | 13.97 | 13.76 | 13.92 | 1,791,022 | +0.05(+0.38%) |
Feb 01, 2012 | 13.87 | 14.04 | 13.80 | 13.87 | 2,408,473 | +0.08(+0.57%) |
Jan 31, 2012 | 13.76 | 13.82 | 13.61 | 13.79 | 3,023,187 | +0.12(+0.87%) |
Jan 30, 2012 | 13.74 | 13.74 | 13.63 | 13.67 | 1,789,306 | -0.18(-1.33%) |
Jan 27, 2012 | 13.71 | 13.90 | 13.64 | 13.86 | 3,018,790 | +0.11(+0.82%) |
Jan 26, 2012 | 13.74 | 13.92 | 13.67 | 13.74 | 2,932,186 | +0.11(+0.77%) |
Jan 25, 2012 | 13.44 | 13.69 | 13.44 | 13.64 | 3,284,178 | +0.20(+1.47%) |
Jan 24, 2012 | 13.42 | 13.57 | 13.34 | 13.44 | 2,271,434 | -0.05(-0.39%) |
Jan 23, 2012 | 13.39 | 13.51 | 13.36 | 13.49 | 2,123,706 | +0.12(+0.89%) |
Jan 20, 2012 | 13.28 | 13.38 | 13.14 | 13.38 | 6,276,239 | -0.03(-0.20%) |
Jan 19, 2012 | 13.42 | 13.54 | 13.32 | 13.40 | 2,342,001 | -0.01(-0.05%) |
Jan 18, 2012 | 13.26 | 13.43 | 13.19 | 13.41 | 1,751,101 | +0.17(+1.30%) |
Jan 17, 2012 | 13.14 | 13.36 | 13.08 | 13.24 | 2,368,905 | +0.22(+1.67%) |
Jan 13, 2012 | 13.01 | 13.09 | 12.94 | 13.02 | 3,453,307 | -0.11(-0.80%) |
Jan 12, 2012 | 13.01 | 13.14 | 12.99 | 13.12 | 2,368,219 | +0.04(+0.30%) |
Jan 11, 2012 | 12.96 | 13.10 | 12.81 | 13.09 | 3,479,238 | +0.10(+0.76%) |
Jan 10, 2012 | 13.19 | 13.34 | 12.92 | 12.99 | 3,072,125 | +0.31(+2.45%) |
Jan 09, 2012 | 12.58 | 12.68 | 12.56 | 12.68 | 1,982,793 | +0.10(+0.79%) |
Jan 06, 2012 | 12.55 | 12.65 | 12.40 | 12.58 | 2,903,650 | +0.06(+0.47%) |
Jan 05, 2012 | 12.23 | 12.54 | 12.19 | 12.52 | 10,694,610 | +0.22(+1.77%) |
Jan 04, 2012 | 12.16 | 12.36 | 12.06 | 12.30 | 3,212,780 | +0.27(+2.25%) |
Dec 30, 2011 | 12.14 | 12.31 | 12.03 | 12.03 | 1,391,247 | -0.11(-0.87%) |
Dec 29, 2011 | 12.02 | 12.21 | 11.98 | 12.14 | 1,837,821 | +0.15(+1.21%) |
Dec 28, 2011 | 12.23 | 12.23 | 11.98 | 11.99 | 1,653,446 | -0.19(-1.57%) |
Dec 27, 2011 | 12.17 | 12.36 | 12.08 | 12.18 | 1,379,418 | +0.02(+0.16%) |
Dec 23, 2011 | 12.19 | 12.25 | 12.11 | 12.16 | 666,199 | +0.31(+2.60%) |
Dec 21, 2011 | 11.89 | 12.02 | 11.77 | 11.85 | 2,959,911 | +0.03(+0.28%) |
Dec 20, 2011 | 12.00 | 12.07 | 11.81 | 11.82 | 4,590,729 | +0.11(+0.95%) |
Dec 19, 2011 | 11.97 | 12.00 | 11.69 | 11.71 | 1,222,108 | -0.24(-1.97%) |
Dec 16, 2011 | 11.78 | 11.98 | 11.74 | 11.95 | 1,801,086 | +0.19(+1.62%) |
Dec 15, 2011 | 11.69 | 11.80 | 11.59 | 11.76 | 1,776,609 | +0.19(+1.64%) |
Dec 14, 2011 | 11.49 | 11.72 | 11.45 | 11.57 | 1,094,648 | -0.01(-0.06%) |
Dec 13, 2011 | 11.82 | 11.98 | 11.49 | 11.57 | 1,704,556 | -0.17(-1.45%) |
Dec 12, 2011 | 11.81 | 11.83 | 11.65 | 11.74 | 2,493,519 | -0.21(-1.75%) |
Dec 09, 2011 | 11.78 | 12.03 | 11.70 | 11.95 | 2,346,923 | +0.22(+1.90%) |
Dec 08, 2011 | 11.90 | 11.90 | 11.69 | 11.73 | 2,480,386 | -0.23(-1.92%) |
Dec 07, 2011 | 11.76 | 12.01 | 11.70 | 11.96 | 2,516,696 | +0.13(+1.11%) |
Dec 06, 2011 | 11.83 | 11.90 | 11.72 | 11.83 | 1,319,312 | -0.01(-0.06%) |
Dec 05, 2011 | 11.92 | 12.06 | 11.79 | 11.83 | 2,104,730 | +0.10(+0.89%) |
Dec 02, 2011 | 11.81 | 11.90 | 11.70 | 11.73 | 2,168,025 | +0.01(+0.11%) |
Dec 01, 2011 | 11.71 | 11.79 | 11.57 | 11.72 | 1,775,976 | -0.06(-0.50%) |
Nov 30, 2011 | 11.72 | 11.79 | 11.61 | 11.78 | 4,151,401 | +0.43(+3.75%) |
Nov 29, 2011 | 11.45 | 11.51 | 11.26 | 11.35 | 1,709,114 | -0.10(-0.91%) |
Nov 28, 2011 | 11.60 | 11.60 | 11.24 | 11.45 | 2,368,845 | +0.24(+2.10%) |
Nov 25, 2011 | 11.23 | 11.47 | 11.17 | 11.22 | 454,730 | +0.01(+0.12%) |
Nov 23, 2011 | 11.36 | 11.42 | 11.17 | 11.21 | 1,623,546 | -0.28(-2.45%) |
Nov 22, 2011 | 11.40 | 11.58 | 11.38 | 11.49 | 1,998,437 | +0.08(+0.69%) |
Nov 21, 2011 | 11.62 | 11.64 | 11.38 | 11.41 | 1,409,602 | -0.43(-3.65%) |
Nov 18, 2011 | 11.83 | 11.87 | 11.63 | 11.84 | 1,090,175 | +0.10(+0.84%) |
Nov 17, 2011 | 11.86 | 11.97 | 11.65 | 11.74 | 3,436,183 | -0.12(-1.05%) |
Nov 16, 2011 | 11.87 | 12.11 | 11.78 | 11.87 | 1,363,460 | -0.14(-1.20%) |
Nov 15, 2011 | 11.85 | 12.07 | 11.79 | 12.01 | 863,113 | +0.11(+0.94%) |
Nov 14, 2011 | 12.17 | 12.22 | 11.89 | 11.90 | 1,519,458 | -0.41(-3.30%) |
Nov 11, 2011 | 12.10 | 12.39 | 12.02 | 12.31 | 1,231,175 | +0.34(+2.85%) |
Nov 10, 2011 | 12.10 | 12.10 | 11.83 | 11.97 | 1,818,900 | +0.06(+0.50%) |
Nov 09, 2011 | 12.21 | 12.29 | 11.86 | 11.91 | 2,180,051 | -0.60(-4.77%) |
Nov 08, 2011 | 12.47 | 12.52 | 12.16 | 12.50 | 1,792,703 | +0.13(+1.06%) |
Nov 07, 2011 | 12.35 | 12.50 | 12.18 | 12.37 | 1,872,914 | -0.01(-0.11%) |
Nov 04, 2011 | 12.46 | 12.46 | 12.16 | 12.38 | 2,452,703 | -0.21(-1.66%) |
Nov 03, 2011 | 12.57 | 12.74 | 12.26 | 12.59 | 2,686,121 | +0.22(+1.75%) |
Nov 02, 2011 | 12.58 | 12.65 | 12.13 | 12.38 | 3,931,605 | +0.03(+0.27%) |
Nov 01, 2011 | 12.48 | 12.60 | 12.24 | 12.35 | 3,003,900 | -0.43(-3.33%) |
Oct 31, 2011 | 12.63 | 13.01 | 12.61 | 12.77 | 2,630,638 | -0.12(-0.91%) |
Oct 28, 2011 | 12.75 | 12.90 | 12.71 | 12.89 | 2,497,970 | -0.01(-0.10%) |
Oct 27, 2011 | 12.86 | 12.92 | 12.53 | 12.90 | 3,427,275 | +0.56(+4.56%) |
Oct 26, 2011 | 12.19 | 12.41 | 12.09 | 12.34 | 1,764,663 | +0.18(+1.51%) |
Oct 25, 2011 | 12.42 | 12.42 | 12.14 | 12.16 | 2,150,250 | -0.33(-2.67%) |
Oct 24, 2011 | 12.08 | 12.50 | 12.04 | 12.49 | 1,976,619 | +0.37(+3.08%) |
Oct 21, 2011 | 11.81 | 12.12 | 11.78 | 12.12 | 2,179,452 | +0.44(+3.76%) |
Oct 20, 2011 | 11.66 | 11.76 | 11.42 | 11.68 | 1,914,173 | +0.01(+0.06%) |
Oct 19, 2011 | 11.78 | 11.83 | 11.63 | 11.67 | 3,589,185 | -0.14(-1.17%) |
Oct 18, 2011 | 11.47 | 11.85 | 11.47 | 11.81 | 3,934,176 | +0.37(+3.26%) |
Oct 17, 2011 | 11.59 | 11.62 | 11.40 | 11.43 | 2,208,631 | -0.20(-1.69%) |
Oct 14, 2011 | 11.51 | 11.75 | 11.49 | 11.63 | 4,785,210 | +0.30(+2.66%) |
Oct 13, 2011 | 11.45 | 11.47 | 11.13 | 11.33 | 4,094,963 | -0.18(-1.54%) |
Oct 12, 2011 | 11.38 | 11.71 | 11.35 | 11.51 | 2,124,320 | +0.19(+1.68%) |
Oct 11, 2011 | 11.40 | 11.49 | 11.11 | 11.32 | 3,598,554 | -0.16(-1.43%) |
Oct 10, 2011 | 11.09 | 11.49 | 11.07 | 11.48 | 2,860,080 | +0.57(+5.22%) |
Oct 07, 2011 | 11.41 | 11.42 | 10.87 | 10.91 | 4,349,286 | -0.41(-3.59%) |
Oct 06, 2011 | 11.18 | 11.34 | 11.03 | 11.32 | 2,578,787 | +0.45(+4.10%) |
Oct 05, 2011 | 11.01 | 11.01 | 10.32 | 10.87 | 2,092,226 | -0.09(-0.78%) |
Oct 04, 2011 | 10.34 | 11.00 | 9.889 | 10.96 | 5,190,643 | +0.53(+5.09%) |
Oct 03, 2011 | 11.21 | 11.23 | 10.43 | 10.43 | 2,534,305 | -0.77(-6.90%) |
Sep 30, 2011 | 11.46 | 11.63 | 11.20 | 11.20 | 3,991,237 | -0.41(-3.55%) |
Sep 29, 2011 | 11.64 | 11.72 | 11.42 | 11.61 | 3,674,071 | +0.23(+2.01%) |
Sep 28, 2011 | 11.61 | 11.66 | 11.30 | 11.38 | 5,461,569 | -0.16(-1.36%) |
Sep 27, 2011 | 11.47 | 11.63 | 11.34 | 11.54 | 3,895,954 | +0.32(+2.84%) |
Sep 26, 2011 | 11.09 | 11.23 | 10.79 | 11.22 | 2,414,520 | +0.28(+2.56%) |
Sep 23, 2011 | 10.68 | 10.96 | 10.57 | 10.94 | 2,783,813 | +0.25(+2.31%) |
Sep 22, 2011 | 10.96 | 11.15 | 10.51 | 10.69 | 4,554,300 | -0.53(-4.75%) |
Sep 21, 2011 | 11.68 | 11.75 | 11.22 | 11.23 | 6,441,071 | -0.41(-3.52%) |
Sep 20, 2011 | 11.68 | 11.83 | 11.57 | 11.64 | 3,549,862 | +0.02(+0.17%) |
Sep 19, 2011 | 11.60 | 11.76 | 11.57 | 11.62 | 2,848,359 | -0.27(-2.24%) |
Sep 16, 2011 | 11.67 | 11.89 | 11.55 | 11.88 | 2,915,094 | +0.23(+1.95%) |
Sep 15, 2011 | 11.47 | 11.66 | 11.38 | 11.66 | 1,956,214 | +0.29(+2.57%) |
Sep 14, 2011 | 11.27 | 11.44 | 11.04 | 11.36 | 2,097,746 | +0.18(+1.57%) |
Sep 13, 2011 | 11.20 | 11.34 | 11.09 | 11.19 | 3,328,077 | -0.01(-0.12%) |
Sep 12, 2011 | 11.03 | 11.25 | 11.00 | 11.20 | 2,468,038 | -0.05(-0.40%) |
Sep 09, 2011 | 11.62 | 11.73 | 11.18 | 11.25 | 2,403,653 | -0.57(-4.79%) |
Sep 08, 2011 | 11.82 | 11.94 | 11.68 | 11.81 | 2,780,979 | -0.01(-0.05%) |
Sep 07, 2011 | 11.45 | 11.83 | 11.33 | 11.82 | 2,555,075 | +0.56(+4.97%) |
Sep 06, 2011 | 10.87 | 11.26 | 10.85 | 11.26 | 3,895,254 | +0.07(+0.64%) |
Sep 02, 2011 | 11.27 | 11.41 | 11.16 | 11.19 | 3,674,018 | -0.29(-2.55%) |
Sep 01, 2011 | 11.73 | 11.73 | 11.46 | 11.48 | 4,635,706 | -0.25(-2.11%) |
Aug 31, 2011 | 11.71 | 11.85 | 11.60 | 11.73 | 4,393,038 | +0.15(+1.29%) |
Aug 30, 2011 | 11.60 | 11.66 | 11.41 | 11.58 | 5,402,413 | -0.09(-0.78%) |
Aug 29, 2011 | 11.46 | 11.68 | 11.43 | 11.67 | 2,504,379 | +0.37(+3.28%) |
Aug 26, 2011 | 11.18 | 11.44 | 10.95 | 11.30 | 3,627,755 | +0.03(+0.23%) |
Aug 25, 2011 | 11.60 | 11.75 | 11.23 | 11.27 | 2,876,869 | -0.23(-1.98%) |
Aug 24, 2011 | 11.49 | 11.62 | 11.25 | 11.50 | 5,791,293 | +0.00(+0.00%) |
Aug 23, 2011 | 11.39 | 11.50 | 11.20 | 11.50 | 4,081,241 | +0.18(+1.61%) |
Aug 22, 2011 | 11.73 | 11.75 | 11.10 | 11.32 | 3,690,174 | -0.12(-1.02%) |
Aug 19, 2011 | 11.51 | 11.88 | 11.42 | 11.44 | 4,498,704 | -0.28(-2.39%) |
Aug 18, 2011 | 11.70 | 11.92 | 11.58 | 11.72 | 4,591,330 | -0.47(-3.89%) |
Aug 17, 2011 | 12.25 | 12.38 | 12.08 | 12.19 | 1,936,393 | +0.02(+0.16%) |
Aug 16, 2011 | 12.14 | 12.31 | 12.01 | 12.17 | 2,141,462 | -0.14(-1.11%) |
Aug 15, 2011 | 11.96 | 12.33 | 11.94 | 12.31 | 2,413,608 | +0.47(+4.01%) |
Aug 12, 2011 | 11.88 | 12.15 | 11.70 | 11.83 | 3,773,014 | +0.10(+0.89%) |
Aug 11, 2011 | 11.20 | 11.98 | 11.11 | 11.73 | 4,477,806 | +0.61(+5.50%) |
Aug 10, 2011 | 10.90 | 11.73 | 10.69 | 11.12 | 7,864,247 | -0.12(-1.04%) |
Aug 09, 2011 | 10.98 | 11.24 | 10.27 | 11.23 | 6,281,052 | +1.13(+11.20%) |
Aug 08, 2011 | 10.98 | 11.10 | 10.10 | 10.10 | 4,561,383 | -1.24(-10.95%) |
Aug 05, 2011 | 11.72 | 11.76 | 10.95 | 11.34 | 4,671,006 | -0.23(-1.97%) |
Aug 04, 2011 | 12.15 | 12.16 | 11.57 | 11.57 | 3,541,740 | -0.75(-6.12%) |
Aug 03, 2011 | 12.67 | 12.68 | 11.97 | 12.33 | 3,747,814 | -0.25(-1.97%) |
Aug 02, 2011 | 12.77 | 12.90 | 12.51 | 12.57 | 3,192,361 | -0.30(-2.32%) |
Aug 01, 2011 | 13.22 | 13.27 | 12.76 | 12.87 | 3,579,027 | -0.13(-1.00%) |
Jul 29, 2011 | 12.76 | 13.02 | 12.62 | 13.00 | 2,049,662 | +0.06(+0.50%) |
Jul 28, 2011 | 12.87 | 13.07 | 12.74 | 12.94 | 2,074,638 | +0.08(+0.61%) |
Jul 27, 2011 | 13.38 | 13.38 | 12.85 | 12.86 | 2,802,564 | -0.59(-4.40%) |
Jul 26, 2011 | 13.49 | 13.61 | 13.39 | 13.45 | 2,547,248 | -0.07(-0.53%) |
Jul 25, 2011 | 13.29 | 13.60 | 13.18 | 13.52 | 2,735,022 | +0.10(+0.78%) |
Jul 22, 2011 | 13.31 | 13.48 | 13.27 | 13.42 | 1,871,655 | +0.14(+1.03%) |
Jul 21, 2011 | 13.16 | 13.38 | 13.11 | 13.28 | 2,479,394 | +0.24(+1.84%) |
Jul 20, 2011 | 12.79 | 13.11 | 12.77 | 13.04 | 2,463,959 | +0.26(+2.03%) |
Jul 19, 2011 | 12.68 | 12.86 | 12.68 | 12.78 | 2,223,614 | +0.14(+1.08%) |
Jul 18, 2011 | 12.66 | 12.68 | 12.51 | 12.64 | 1,552,484 | -0.08(-0.66%) |
Jul 15, 2011 | 12.64 | 12.73 | 12.55 | 12.73 | 1,811,653 | +0.18(+1.40%) |
Jul 14, 2011 | 12.85 | 12.87 | 12.50 | 12.55 | 3,554,805 | -0.28(-2.18%) |
Jul 13, 2011 | 13.11 | 13.11 | 12.81 | 12.83 | 1,926,727 | -0.20(-1.50%) |
Jul 12, 2011 | 12.96 | 13.33 | 12.93 | 13.03 | 2,767,391 | +0.03(+0.25%) |
Jul 11, 2011 | 13.18 | 13.20 | 12.99 | 13.00 | 1,778,996 | -0.34(-2.54%) |
Jul 08, 2011 | 13.31 | 13.37 | 13.25 | 13.33 | 2,722,638 | -0.12(-0.87%) |
Jul 07, 2011 | 13.48 | 13.50 | 13.39 | 13.45 | 1,905,625 | +0.09(+0.68%) |
Jul 06, 2011 | 13.24 | 13.38 | 13.17 | 13.36 | 2,673,421 | +0.09(+0.69%) |
Jul 05, 2011 | 13.18 | 13.29 | 13.07 | 13.27 | 1,768,827 | +0.10(+0.74%) |
Jul 01, 2011 | 12.98 | 13.21 | 12.94 | 13.17 | 2,510,010 | +0.24(+1.86%) |
Jun 30, 2011 | 12.89 | 13.00 | 12.82 | 12.93 | 2,106,252 | +0.08(+0.61%) |
Jun 29, 2011 | 12.77 | 12.91 | 12.70 | 12.85 | 1,531,910 | +0.16(+1.28%) |
Jun 28, 2011 | 12.64 | 12.78 | 12.50 | 12.69 | 1,957,564 | +0.16(+1.30%) |
Jun 27, 2011 | 12.57 | 12.63 | 12.45 | 12.53 | 1,728,408 | -0.05(-0.36%) |
Jun 24, 2011 | 12.61 | 12.66 | 12.48 | 12.57 | 2,110,245 | -0.04(-0.31%) |
Jun 23, 2011 | 12.69 | 12.71 | 12.42 | 12.61 | 2,655,102 | -0.26(-2.06%) |
Jun 22, 2011 | 12.88 | 13.04 | 12.80 | 12.88 | 2,360,773 | -0.03(-0.25%) |
Jun 21, 2011 | 12.92 | 12.93 | 12.80 | 12.91 | 1,600,108 | +0.11(+0.86%) |
Jun 20, 2011 | 12.75 | 12.81 | 12.72 | 12.80 | 1,040,643 | +0.19(+1.49%) |
Jun 17, 2011 | 12.72 | 12.76 | 12.56 | 12.61 | 2,959,071 | +0.03(+0.26%) |
Jun 16, 2011 | 12.48 | 12.62 | 12.29 | 12.58 | 2,878,992 | +0.11(+0.88%) |
Jun 15, 2011 | 12.70 | 12.77 | 12.34 | 12.47 | 2,146,974 | -0.37(-2.87%) |
Jun 14, 2011 | 12.72 | 12.94 | 12.67 | 12.84 | 2,543,627 | +0.23(+1.79%) |
Jun 13, 2011 | 12.62 | 12.73 | 12.46 | 12.61 | 2,419,912 | +0.00(+0.00%) |
Jun 10, 2011 | 12.84 | 12.92 | 12.51 | 12.61 | 2,319,318 | -0.31(-2.40%) |
Jun 09, 2011 | 13.11 | 13.11 | 12.79 | 12.92 | 2,039,029 | -0.14(-1.09%) |
Jun 08, 2011 | 13.17 | 13.28 | 13.04 | 13.06 | 1,823,173 | -0.14(-1.08%) |
Jun 07, 2011 | 13.12 | 13.30 | 13.03 | 13.21 | 2,098,092 | +0.14(+1.04%) |
Jun 06, 2011 | 13.21 | 13.26 | 13.04 | 13.07 | 1,608,629 | -0.19(-1.41%) |
Jun 03, 2011 | 13.09 | 13.33 | 13.06 | 13.26 | 1,511,924 | +0.39(+3.01%) |
May 24, 2011 | 12.84 | 12.97 | 12.76 | 12.87 | 1,216,900 | +0.07(+0.55%) |
May 23, 2011 | 12.84 | 12.92 | 12.78 | 12.80 | 3,108,772 | -0.25(-1.88%) |
May 20, 2011 | 13.23 | 13.30 | 12.98 | 13.04 | 1,275,582 | -0.24(-1.80%) |
May 19, 2011 | 13.19 | 13.35 | 13.15 | 13.28 | 1,785,528 | +0.11(+0.83%) |
May 18, 2011 | 12.97 | 13.19 | 12.96 | 13.17 | 1,606,292 | +0.20(+1.54%) |
May 17, 2011 | 12.95 | 13.06 | 12.83 | 12.97 | 1,572,768 | -0.03(-0.20%) |
May 16, 2011 | 12.86 | 13.15 | 12.84 | 13.00 | 2,078,585 | +0.06(+0.45%) |
May 13, 2011 | 12.89 | 13.00 | 12.81 | 12.94 | 2,604,810 | +0.01(+0.05%) |
May 12, 2011 | 12.82 | 12.94 | 12.70 | 12.93 | 2,158,509 | +0.05(+0.35%) |
May 11, 2011 | 13.01 | 13.05 | 12.79 | 12.89 | 2,924,911 | -0.18(-1.38%) |
May 10, 2011 | 12.88 | 13.08 | 12.84 | 13.07 | 3,124,575 | +0.27(+2.12%) |
May 09, 2011 | 12.77 | 12.85 | 12.73 | 12.80 | 1,782,260 | +0.03(+0.20%) |
May 06, 2011 | 13.04 | 13.08 | 12.75 | 12.77 | 3,692,051 | -0.11(-0.85%) |
May 05, 2011 | 12.98 | 13.12 | 12.81 | 12.88 | 4,642,551 | -0.16(-1.24%) |
May 04, 2011 | 13.16 | 13.28 | 12.92 | 13.04 | 2,919,267 | -0.15(-1.17%) |
May 03, 2011 | 13.23 | 13.50 | 13.00 | 13.20 | 2,820,037 | -0.08(-0.58%) |